Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 6:30 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.430 9.485 9.030 9.140 27,915,738 -0.25(-2.66%)
Aug 30, 2016 9.460 9.560 9.310 9.390 17,994,048 +0.02(+0.21%)
Aug 29, 2016 9.150 9.490 9.120 9.370 19,985,096 +0.26(+2.85%)
Aug 26, 2016 9.290 9.460 9.015 9.110 19,851,104 -0.08(-0.87%)
Aug 25, 2016 9.140 9.230 9.040 9.190 13,385,893 +0.14(+1.55%)
Aug 24, 2016 9.150 9.315 9.040 9.050 22,710,664 -0.21(-2.27%)
Aug 23, 2016 9.130 9.410 9.070 9.260 22,224,352 +0.21(+2.32%)
Aug 22, 2016 9.160 9.180 8.980 9.050 20,891,210 -0.38(-4.03%)
Aug 19, 2016 9.330 9.490 9.240 9.430 13,329,511 -0.01(-0.11%)
Aug 18, 2016 9.410 9.520 9.330 9.440 22,620,980 +0.14(+1.51%)
Aug 17, 2016 9.020 9.330 8.910 9.300 22,782,984 +0.13(+1.42%)
Aug 16, 2016 9.080 9.340 8.980 9.170 23,410,688 +0.09(+0.99%)
Aug 15, 2016 8.900 9.100 8.900 9.080 21,629,020 +0.35(+4.01%)
Aug 12, 2016 8.750 9.000 8.680 8.730 26,882,988 +0.06(+0.69%)
Aug 11, 2016 8.470 8.730 8.360 8.670 20,006,300 +0.24(+2.85%)
Aug 10, 2016 8.730 8.780 8.370 8.430 20,358,436 -0.27(-3.10%)
Aug 09, 2016 8.730 8.850 8.550 8.700 22,353,060 +0.05(+0.58%)
Aug 08, 2016 8.440 8.740 8.430 8.650 22,548,784 +0.29(+3.47%)
Aug 05, 2016 8.500 8.530 8.280 8.360 11,841,212 -0.05(-0.59%)
Aug 04, 2016 8.320 8.550 8.280 8.410 14,758,069 +0.12(+1.45%)
Aug 03, 2016 7.920 8.320 7.780 8.290 26,735,372 +0.38(+4.80%)
Aug 02, 2016 8.260 8.350 7.875 7.910 35,769,580 -0.17(-2.10%)
Aug 01, 2016 8.550 8.570 8.050 8.080 23,523,828 -0.60(-6.91%)
Jul 29, 2016 8.400 8.700 8.350 8.680 26,801,456 +0.62(+7.69%)
Jul 28, 2016 8.180 8.250 8.030 8.060 17,753,008 -0.27(-3.24%)
Jul 27, 2016 8.450 8.490 8.250 8.330 25,440,624 -0.08(-0.95%)
Jul 26, 2016 8.300 8.450 8.250 8.410 15,507,504 +0.12(+1.45%)
Jul 25, 2016 8.510 8.560 8.280 8.290 19,192,540 -0.17(-2.01%)
Jul 22, 2016 8.400 8.460 8.240 8.460 13,312,760 +0.09(+1.08%)
Jul 21, 2016 8.410 8.570 8.290 8.370 18,087,012 -0.01(-0.12%)
Jul 20, 2016 8.370 8.470 8.295 8.380 23,867,356 -0.09(-1.06%)
Jul 19, 2016 8.400 8.500 8.280 8.470 20,461,188 +0.08(+0.95%)
Jul 18, 2016 8.080 8.450 8.020 8.390 19,608,660 +0.26(+3.20%)
Jul 15, 2016 8.140 8.240 7.990 8.130 19,176,332 -0.08(-0.97%)
Jul 14, 2016 8.220 8.240 8.040 8.210 26,581,114 +0.29(+3.66%)
Jul 13, 2016 7.880 8.040 7.630 7.920 27,420,648 -0.16(-1.98%)
Jul 12, 2016 8.030 8.230 8.010 8.080 30,616,792 +0.31(+3.99%)
Jul 11, 2016 7.610 7.830 7.585 7.770 24,485,396 +0.30(+4.02%)
Jul 08, 2016 7.530 7.120 7.340 7.470 21,445,304 +0.35(+4.92%)
Jul 07, 2016 7.240 7.580 7.080 7.120 38,572,692 +0.12(+1.71%)
Jul 06, 2016 6.740 7.030 6.620 7.000 20,521,608 +0.12(+1.74%)
Jul 05, 2016 7.060 7.120 6.800 6.880 25,078,234 -0.59(-7.90%)
Jul 01, 2016 7.140 7.470 7.470 7.470 25,183,400 +0.31(+4.33%)
Jun 30, 2016 7.120 7.230 6.995 7.160 18,367,336 -0.02(-0.28%)
Jun 29, 2016 6.980 7.280 6.930 7.180 28,803,844 +0.40(+5.90%)
Jun 28, 2016 6.690 6.830 6.650 6.780 17,602,828 +0.46(+7.28%)
Jun 27, 2016 6.780 6.780 6.240 6.320 35,105,956 -0.42(-6.23%)
Jun 24, 2016 6.620 6.860 6.590 6.740 29,337,712 -0.47(-6.52%)
Jun 23, 2016 7.150 7.230 7.030 7.210 23,871,048 +0.29(+4.19%)
Jun 22, 2016 7.120 7.230 6.920 6.920 23,572,924 -0.09(-1.28%)
Jun 21, 2016 6.900 7.040 6.705 7.010 16,159,303 +0.11(+1.59%)
Jun 20, 2016 6.910 7.050 6.840 6.900 26,867,044 +0.28(+4.23%)
Jun 17, 2016 6.430 6.700 6.385 6.620 25,499,756 +0.40(+6.43%)
Jun 16, 2016 6.010 6.220 5.890 6.220 22,324,428 +0.05(+0.81%)
Jun 15, 2016 6.040 6.330 5.970 6.170 28,792,936 +0.15(+2.49%)
Jun 14, 2016 6.240 6.340 5.900 6.020 26,972,244 -0.18(-2.90%)
Jun 13, 2016 6.260 6.450 6.170 6.200 25,349,718 -0.27(-4.17%)
Jun 10, 2016 6.660 6.720 6.450 6.470 21,926,912 -0.42(-6.10%)
Jun 09, 2016 7.020 7.090 6.840 6.890 27,418,304 -0.26(-3.64%)
Jun 08, 2016 6.800 7.190 6.730 7.150 50,997,032 +0.71(+11.02%)
Jun 07, 2016 6.160 6.530 6.160 6.440 30,689,784 +0.22(+3.54%)
Jun 06, 2016 6.180 6.290 6.090 6.220 25,930,248 +0.13(+2.13%)
Jun 03, 2016 6.040 6.190 6.000 6.090 22,306,576 +0.17(+2.87%)
Jun 02, 2016 5.680 5.975 5.649 5.920 24,770,082 +0.11(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.